Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.12 as of 3/20/2026 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.35 | 9.05 | 7.70 | 7.65 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 9.00 | 4.70 | 8.05 | 6.38 | 6.70 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 9.50 | 4.95 | 7.55 | 6.25 | 6.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 10.00 | 3.95 | 7.05 | 5.50 | % | 0.55 | 0 | 0 | 3.60 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 10.50 | 3.85 | 6.60 | 5.23 | % | 0.50 | 0 | 0 | 3.40 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 11.00 | 2.97 | 6.10 | 4.54 | 4.30 | -1.14 | -20.96% | 0.41 | 2 | 2 | 3.16 | 0.97 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 11.50 | 2.94 | 5.05 | 4.00 | 5.09 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.43 | 0.95 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 12.00 | 1.64 | 4.60 | 3.12 | 3.86 | 0.00 | 0.00% | 0.26 | 0 | 31 | 2.27 | 0.92 | 0.06 | -0.01 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 12.50 | 1.95 | 4.50 | 3.23 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.41 | 0.88 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 13.00 | 1.05 | 2.89 | 1.97 | 2.22 | -1.03 | -31.70% | 0.15 | 1 | 12 | 1.30 | 0.82 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 13.50 | 0.92 | 2.70 | 1.81 | 1.73 | -0.77 | -30.80% | 0.13 | 26 | 2 | 1.39 | 0.76 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 14.00 | 1.08 | 1.75 | 1.42 | 1.49 | -0.60 | -28.71% | 0.10 | 18 | 43 | 0.59 | 0.69 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 14.50 | 1.10 | 1.18 | 1.14 | 1.18 | -0.52 | -30.59% | 0.08 | 77 | 63 | 0.63 | 0.61 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 15.00 | 0.85 | 0.94 | 0.90 | 0.91 | -0.52 | -36.37% | 0.06 | 3,799 | 125 | 0.64 | 0.53 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 15.50 | 0.65 | 0.77 | 0.71 | 0.68 | -0.58 | -46.04% | 0.05 | 244 | 119 | 0.70 | 0.44 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 16.00 | 0.47 | 0.56 | 0.52 | 0.58 | -0.46 | -44.24% | 0.03 | 621 | 800 | 0.64 | 0.36 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 16.50 | 0.32 | 0.43 | 0.38 | 0.30 | -0.50 | -62.50% | 0.02 | 40 | 230 | 0.64 | 0.29 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 17.00 | 0.24 | 0.31 | 0.28 | 0.27 | -0.43 | -61.43% | 0.02 | 217 | 560 | 0.64 | 0.23 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 17.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.31 | -59.62% | 0.01 | 8 | 142 | 0.65 | 0.18 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.18 | -51.43% | 0.01 | 30 | 575 | 0.68 | 0.14 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 0.14 | 0.08 | 0.13 | -0.25 | -65.79% | 0.00 | 12 | 477 | 0.56 | 0.11 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.49 | 0.27 | 0.10 | -0.18 | -64.29% | 0.01 | 53 | 67 | 0.87 | 0.07 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.05 | 0.05 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.03 | -30.00% | 0.01 | 13 | 437 | 0.75 | 0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.71 | 0.36 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.55 | 0.03 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.18 | 0.02 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.59 | 0.80 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.19 | 0.60 | % | 0.07 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 1.19 | 0.60 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 10.50 | 0.00 | 1.31 | 0.66 | % | 0.06 | 0 | 0 | 2.56 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.03 | -27.28% | 0.01 | 1 | 11 | 0.97 | -0.03 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.08 | -0.05 | 0.04 | -0.01 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 12.00 | 0.04 | 0.22 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 21 | 16 | 0.73 | -0.08 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.54 | 0.28 | 0.15 | -0.02 | -11.77% | 0.02 | 7 | 78 | 0.74 | -0.12 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 13.00 | 0.12 | 0.31 | 0.22 | 0.26 | +0.02 | +8.34% | 0.02 | 132 | 121 | 0.64 | -0.18 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 13.50 | 0.16 | 0.41 | 0.29 | 0.36 | +0.10 | +38.47% | 0.02 | 148 | 231 | 0.60 | -0.24 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 14.00 | 0.47 | 0.54 | 0.51 | 0.55 | +0.23 | +71.88% | 0.04 | 353 | 2,298 | 0.66 | -0.31 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 14.50 | 0.65 | 0.73 | 0.69 | 0.70 | +0.26 | +59.10% | 0.05 | 68 | 1,689 | 0.64 | -0.39 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 15.00 | 0.91 | 0.97 | 0.94 | 1.00 | +0.48 | +92.31% | 0.06 | 3,881 | 201 | 0.65 | -0.47 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 15.50 | 1.17 | 1.27 | 1.22 | 1.28 | +0.39 | +43.82% | 0.08 | 67 | 121 | 0.64 | -0.56 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 16.00 | 1.41 | 1.74 | 1.58 | 1.18 | +0.24 | +25.54% | 0.10 | 4 | 110 | 0.66 | -0.64 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 16.50 | 1.44 | 2.32 | 1.88 | 1.68 | +0.48 | +40.00% | 0.11 | 10 | 137 | 0.95 | -0.71 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 17.00 | 1.61 | 2.85 | 2.23 | 2.19 | +0.89 | +68.47% | 0.13 | 37 | 26 | 1.08 | -0.77 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 17.50 | 1.79 | 4.05 | 2.92 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.69 | -0.82 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 18.00 | 2.28 | 3.60 | 2.94 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.06 | -0.86 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 18.50 | 2.65 | 5.50 | 4.08 | 3.73 | +0.28 | +8.12% | 0.22 | 6 | 2 | 2.20 | -0.89 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 19.00 | 2.29 | 5.60 | 3.95 | 4.00 | +0.90 | +29.04% | 0.21 | 3 | 36 | 2.00 | -0.93 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 19.50 | 3.40 | 6.35 | 4.88 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.26 | -0.95 | 0.05 | -0.01 | 3/3/2026 | 3/20/2026 3:59:56 PM EST |
| 20.00 | 3.85 | 6.55 | 5.20 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 39 | 2.12 | -0.96 | 0.04 | -0.01 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 20.50 | 4.35 | 7.05 | 5.70 | 4.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.19 | -0.97 | 0.03 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 21.00 | 4.85 | 7.55 | 6.20 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.26 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 22.00 | 5.85 | 8.35 | 7.10 | 6.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.24 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 7.65 | 9.55 | 8.60 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 24.00 | 8.60 | 10.55 | 9.58 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 25.00 | 9.60 | 12.00 | 10.80 | 9.18 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 14.50 | 16.50 | 15.50 | % | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST |